21.10.2021 17:36:05
DJ US FINANCIALS PR
860.44
USD
-3.5700
-0.41%
21.10.2021 17:21
 
Chart
Kursdaten
Kurs 860.44 Eröffnung 863.45
Diff. absolut -3.57 Tages-Hoch 864.61
Diff. % -0.41 % Tages-Tief 860.35
Volumen 129462774 Umsatz -
Schlusskurs vom 20.10.2021 864.01 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 17:21
Währung USD Aktualisierungsstand 21.10.2021 / 17:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 30.85% 864.1 640.0
1 Woche 4.65% 864.1 829.2
1 Monat 8.07% 864.1 797.7
3 Monate 8.44% 864.1 788.5
6 Monate 13.64% 864.1 757.7
1 Jahr 50.07% 864.1 537.8
3 Jahre 49.84% 864.1 399.5
30.98
26.51
1.13
30.85
12.24
SMI
-3.32
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.98,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-3.32,"chartHeight":14.76563099459,"year":2020,"ID_NOTATION":"1047672"},"2021":{"performance":30.85,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"1047672"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 17:36:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 163.92 -0.15% -0.25 17152 163.89 163.34 164.88 100 163.26 163.70 100 8.06% 61.43%
AFLAC 55.86 -1.03% -0.58 534736 56.23 55.81 56.41 300 55.86 55.87 800 4.60% 26.92%
AGF ManagementPref. 7.75 0.00% 0.00 22220 7.70 7.70 7.77 700 7.73 7.74 100 1.17% 27.47%
AGNC Investment 16.59 -0.03% -0.01 1324731 16.59 16.56 16.68 3500 16.58 16.59 4100 2.79% 6.35%
Alexandria Real Est. 206.41 0.32% 0.66 97682 206.35 205.02 207.07 100 206.37 206.49 200 4.17% 15.45%
ALLIED PROP.REAL EST 42.41 -0.24% -0.10 39193 42.61 42.27 42.62 100 42.41 42.44 800 2.71% 12.37%
Allstate Corp 126.29 -1.60% -2.05 256873 128.31 126.17 128.31 300 126.23 126.29 700 2.10% 16.75%
American Campus Comm 51.34 -0.52% -0.27 36006 51.62 51.12 51.65 200 51.32 51.37 300 0.47% 20.67%
American Express 176.51 -1.72% -3.09 1092077 179.58 176.32 179.79 300 176.47 176.54 100 6.45% 48.54%
American Financial G 135.71 -0.33% -0.45 35682 136.60 135.71 137.93 100 135.70 135.76 100 2.30% 55.40%
American Internation 59.26 -0.60% -0.35 837449 59.36 59.25 59.95 1200 59.25 59.26 400 6.05% 57.45%
AMERICAN NATL GRP DL 189.72 0.03% 0.05 3565 189.66 189.44 189.98 100 189.67 189.97 200 0.12% 97.33%
American Tower 275.26 -0.28% -0.78 297698 275.79 273.28 276.27 100 275.19 275.29 100 4.49% 22.98%
Ameriprise Financial 295.74 -0.33% -0.99 61031 296.20 295.39 298.00 200 295.16 295.58 100 6.60% 52.69%
Annaly Capital Manag 8.72 -0.11% -0.01 2748487 8.73 8.71 8.77 30600 8.71 8.72 19000 2.34% 3.31%
Aon PLC A 315.56 0.53% 1.67 261749 314.31 312.29 316.81 100 315.49 315.64 100 4.40% 48.57%
Apartment Investment 7.46 0.47% 0.04 377012 7.42 7.38 7.52 1000 7.46 7.47 900 1.23% 40.72%
Arch Capital Group 42.63 -0.02% -0.01 200217 42.48 42.48 42.87 300 42.63 42.64 700 1.99% 18.21%
Argo Group Intl 54.62 -0.06% -0.04 10218 54.60 54.49 54.92 100 54.55 54.67 100 1.17% 25.08%
ARTIS REAL EST.INV.T 11.88 -0.42% -0.05 63200 11.94 11.85 11.94 1700 11.87 11.88 3900 1.10% 11.91%
Associated Banc-Corp 22.74 -0.70% -0.16 416842 22.82 22.71 22.92 700 22.73 22.74 500 6.36% 34.31%
Assurant 165.05 0.10% 0.16 37530 164.61 164.61 166.46 100 164.95 165.10 200 2.94% 21.05%
Assured Guaranty 54.78 -0.09% -0.05 51535 54.72 54.70 55.22 100 54.74 54.82 300 7.53% 74.12%
Avalonbay Communitie 231.76 -0.53% -1.24 58374 233.00 231.72 233.32 100 231.68 231.83 100 2.06% 45.23%
Axis Capital 52.50 -0.30% -0.16 36611 52.68 52.50 52.82 200 52.48 52.53 200 5.62% 4.50%
BancorpSouth 30.84 -1.03% -0.32 154969 31.16 30.78 31.17 200 30.83 30.85 500 1.90% 13.56%
Bank of America 46.91 -0.39% -0.18 13453224 47.10 46.85 47.48 3800 46.90 46.91 3600 9.16% 55.36%
Bank of Hawaii Co. 85.55 -0.47% -0.40 24151 86.08 85.43 86.18 100 85.35 85.64 300 5.21% 12.18%
Bank of Montreal 134.65 -0.04% -0.06 284993 134.50 134.33 135.65 100 134.64 134.65 200 4.02% 39.19%
Bank of New York Mel 59.47 0.27% 0.16 1168495 59.48 59.13 60.06 600 59.47 59.48 100 7.27% 39.75%
Bank of Nova Scotia 81.32 -0.65% -0.53 435457 81.60 81.26 81.90 1200 81.31 81.32 400 4.16% 18.97%
Berkshire Hathaway ' 285.90 -0.55% -1.59 623247 286.99 285.85 287.28 100 285.89 285.93 100 3.45% 23.99%
Blackrock 904.34 0.16% 1.41 106793 902.93 900.90 909.85 100 904.08 904.54 100 4.05% 25.14%
BOARDWALK REAL EST. 52.02 0.37% 0.19 29550 51.67 51.58 52.12 100 52.05 52.11 100 3.08% 53.62%
BOK FINL CORP. DL-,0 100.24 0.60% 0.60 30904 100.99 100.13 101.95 100 100.11 100.50 200 6.88% 45.50%
Boston Properties 117.46 -1.34% -1.59 67921 119.19 117.45 119.19 200 117.40 117.48 200 2.82% 25.94%
Brandywine Realty Tr 14.03 -1.13% -0.16 178418 14.20 14.01 14.23 1000 14.02 14.03 800 1.21% 19.14%
Brookfield Asset Mgm 74.02 0.60% 0.44 170747 73.45 73.26 74.21 300 74.01 74.02 100 4.21% 39.83%
Brown & Brown 65.16 0.91% 0.59 418483 64.88 64.74 65.39 200 65.13 65.15 500 4.77% 36.19%
Camden Property Trus 157.44 -0.33% -0.53 44991 157.74 157.05 158.18 100 157.38 157.49 100 0.78% 58.10%
Canaccord Genuity 14.12 -0.14% -0.02 55350 14.15 14.08 14.15 100 14.11 14.12 600 8.94% 26.70%
Canadian Imperial Bk 148.83 0.10% 0.15 286019 148.65 148.35 149.68 200 148.81 148.84 200 2.89% 36.75%
Canadian Western Ban 39.46 0.46% 0.18 33694 39.49 39.40 39.66 300 39.44 39.47 1900 1.79% 37.25%
Capital One 167.19 -3.50% -6.06 932679 172.48 167.04 174.65 100 167.14 167.20 200 6.88% 75.27%
Capitol Federal Fina 11.83 -0.42% -0.05 74228 11.91 11.81 11.91 400 11.82 11.83 700 1.63% -4.96%
Cathay General Banco 42.54 -0.19% -0.08 31211 42.69 42.44 42.70 100 42.51 42.54 100 3.55% 32.40%
CBL & Associates Pro 0.18 0.57% 0.00 165654 0.18 0.17 0.18 6100 0.09 0.14 3600 -3.31% 319.40%
CBRE Group 'A' 102.60 0.39% 0.40 225146 101.76 101.76 103.39 100 102.56 102.60 100 3.97% 62.95%
CDN APARTMENT PROP. 61.06 -1.43% -0.89 122523 61.35 60.83 61.37 300 61.06 61.08 300 2.65% 23.92%
Charles Schwab 82.16 0.70% 0.57 1479000 81.50 81.00 82.57 200 82.12 82.15 200 6.98% 53.83%
CHARTWELL RETIREM.RE 12.29 0.04% 0.01 57529 12.32 12.29 12.37 1500 12.29 12.30 500 4.42% 9.83%
Chimera Investment C 15.63 -0.10% -0.01 343511 15.65 15.62 15.71 1000 15.63 15.64 1700 1.43% 52.68%
Chubb Ltd 185.22 -0.14% -0.26 251953 184.90 184.71 186.64 200 185.21 185.27 200 1.78% 20.50%
CI Financial Co. 28.16 0.95% 0.27 252995 27.90 27.76 28.25 500 28.16 28.17 1000 7.06% 76.81%
Cincinnati Financial 119.68 -0.08% -0.10 72460 119.62 119.59 120.56 100 119.62 119.73 100 2.38% 37.10%
CIT Group 52.00 -1.08% -0.57 77308 52.65 51.78 52.65 100 51.93 52.01 200 2.60% 46.43%
Citigroup 70.87 -1.32% -0.95 5394532 71.26 70.80 71.83 100 70.87 70.88 1200 2.22% 16.48%
CME Group 214.48 0.15% 0.31 328086 215.12 213.71 216.00 100 214.47 214.55 100 4.85% 17.64%
CNO Financial Group 25.72 -0.23% -0.06 125355 25.70 25.67 25.89 600 25.71 25.72 500 1.34% 15.97%
Colliers Internation 177.77 0.95% 1.67 15168 175.87 175.87 178.70 200 177.61 178.04 200 2.35% 55.46%
Comerica 86.73 -0.23% -0.20 417149 87.23 86.24 87.60 200 86.72 86.77 100 5.46% 55.62%
COMINAR REAL EST.INV 10.40 -1.14% -0.12 32728 10.50 10.39 10.58 1200 10.39 10.40 1800 2.63% 29.72%
Commerce Bancshares 71.77 -0.97% -0.70 42443 72.38 71.64 72.38 100 71.71 71.82 100 4.65% 10.30%
Corporate office Pro 28.18 -0.99% -0.28 42249 28.45 28.18 28.51 200 28.16 28.18 100 1.10% 9.13%
Cullen/Frost Bankers 129.27 -0.02% -0.03 45308 129.16 128.39 129.79 200 129.20 129.29 100 6.66% 48.23%
Diamondrock Hospital 9.25 -0.22% -0.02 371404 9.21 9.16 9.38 2300 9.24 9.25 900 4.51% 12.36%
Digital Realty Trust 153.35 0.12% 0.19 192331 153.02 152.33 153.94 300 153.25 153.38 500 6.12% 9.78%
Discover Financial S 126.27 -5.05% -6.72 1088686 131.75 126.03 133.38 200 126.26 126.35 100 8.09% 46.90%
Diversified Healthca 3.83 0.13% 0.01 144923 3.83 3.78 3.87 1300 3.83 3.84 2200 5.22% -7.04%
Douglas Emmett 33.95 -0.47% -0.16 224818 34.17 33.92 34.34 200 33.95 33.96 100 1.64% 16.90%
DREAM OFFICE R.E.I. 23.83 -0.29% -0.07 20384 23.84 23.80 23.95 700 23.82 23.84 200 -0.91% 20.71%
Duke Realty Co. 55.41 1.00% 0.55 398752 54.90 54.63 55.54 600 55.40 55.42 200 4.79% 37.25%
DUNDEE CORP. A 1.45 0.00% 0.00 5547 1.49 1.45 1.49 100 1.47 1.49 100 -6.45% 4.32%
E-L FINL CORP. LTD 898.00 - - - - - - 200 896.12 900.00 200 0.22% 0.00%
East West Bancorp 85.58 -0.24% -0.20 187403 86.43 85.51 87.77 300 85.35 85.56 100 6.39% 69.16%
EastGroup Properties 190.14 0.56% 1.05 19382 189.09 187.90 190.86 100 189.80 190.21 100 6.25% 36.96%
EPR Properties 51.56 -1.17% -0.61 84875 52.01 51.55 52.15 100 51.53 51.59 200 -1.04% 60.52%
Equifax 260.70 -3.35% -9.04 999839 245.00 240.11 262.72 200 260.60 260.80 100 5.81% 39.88%
Equity Commonwealth 26.93 -0.20% -0.06 113293 27.01 26.87 27.06 600 26.93 26.94 400 0.30% -1.06%
Equity Lifestyle Pro 85.16 -1.02% -0.88 147145 86.36 85.10 86.38 100 85.15 85.18 200 2.69% 35.80%
Equity Residential 84.67 -0.67% -0.57 164076 85.36 84.59 85.36 100 84.66 84.68 200 1.44% 43.79%
ERIE INDEMNITY CO. A 198.77 0.03% 0.06 5734 199.51 198.34 200.37 200 199.01 199.18 100 0.84% -19.09%
Essex Property Trust 331.44 -0.53% -1.76 32126 332.79 331.18 334.03 100 331.34 331.71 100 0.02% 40.35%
Everest Re Group 278.56 -0.16% -0.45 28790 278.59 278.33 280.58 100 278.47 278.67 100 4.82% 19.19%
EXTENDICARE INC. 7.17 -0.69% -0.05 47255 7.21 7.17 7.24 3700 7.17 7.18 2200 -0.69% 8.73%
Extra Space Storage 184.72 -0.14% -0.27 59610 185.84 184.39 185.84 100 184.66 184.79 100 2.91% 59.67%
EZCORP 7.90 0.38% 0.03 105093 7.91 7.86 8.05 300 7.90 7.91 500 -4.02% 64.30%
F.N.B. Corp. 12.10 -1.31% -0.16 856104 12.23 12.09 12.27 2100 12.09 12.10 5900 4.43% 29.05%
Fairfax Financial 508.46 -0.31% -1.58 7027 510.71 507.70 512.00 100 507.29 508.39 200 1.12% 17.56%
Federal Realty Inves 121.80 -0.43% -0.52 97892 122.48 121.71 123.05 100 121.79 121.80 100 -0.59% 43.70%
Federated Hermes B 33.40 -0.13% -0.04 49381 33.47 33.34 33.76 300 33.37 33.40 100 3.79% 15.75%
Fifth Third Bancorp 44.94 -1.43% -0.65 1314701 45.51 44.86 45.81 500 44.94 44.95 800 6.74% 65.36%
First American Finan 74.70 0.76% 0.56 146099 76.00 74.18 76.00 100 74.68 74.72 200 1.45% 43.60%
First Capital REIT 18.21 -0.27% -0.05 36226 18.28 18.19 18.29 1100 18.20 18.21 700 -0.49% 34.76%
FIRST FIN. BANKSHS D 48.77 -1.07% -0.53 83848 49.25 48.69 49.62 200 48.74 48.78 100 6.16% 36.28%
First Horizon 17.01 -1.51% -0.26 828941 17.26 16.99 17.35 2800 17.00 17.01 1500 4.54% 35.34%
First Midwest Bancor 19.66 -1.45% -0.29 105737 19.88 19.64 19.96 500 19.65 19.66 1000 5.33% 25.31%
FIRST NATIONAL FIN. 45.45 1.11% 0.50 33516 44.88 44.88 46.44 200 45.34 45.45 600 0.11% 8.37%
First Republic Bank 213.68 0.55% 1.16 139095 212.27 211.00 215.29 100 213.60 213.76 200 3.74% 44.64%
Franklin Resources 30.13 -1.05% -0.32 323341 30.43 30.12 30.49 500 30.12 30.13 700 5.25% 21.85%
Franklin Street Prop 5.02 -0.79% -0.04 59116 5.08 5.01 5.10 300 5.02 5.03 400 -1.72% 17.85%
Fulton Financial Co. 16.79 -1.64% -0.28 315551 17.09 16.79 17.12 600 16.78 16.79 2000 6.22% 34.20%
Gallagher & , Arthur 161.96 -0.33% -0.53 214387 162.92 161.80 163.85 100 161.91 162.01 200 2.50% 31.35%
Genworth Financial ' 4.50 0.11% 0.01 787370 4.49 4.49 4.59 12300 4.50 4.51 5200 3.69% 19.05%
Glacier Bancorp 55.46 -0.38% -0.21 66501 55.86 55.31 55.94 200 55.42 55.48 200 4.96% 21.00%
Globe Life 93.50 -5.06% -4.98 248270 91.85 91.84 94.46 100 93.50 93.60 300 4.77% 3.71%
Goldman Sachs Group 407.45 -0.11% -0.44 699759 406.80 405.53 412.66 900 407.45 407.61 100 5.59% 54.67%
Great-West Lifeco 37.17 -0.59% -0.22 124227 37.38 37.17 37.38 900 37.16 37.17 1200 -3.41% 23.20%
Greenhill & 16.05 -0.12% -0.02 6240 15.81 15.81 16.18 300 16.04 16.11 200 1.07% 32.37%
H+R REAL EST.INV.UTS 16.65 -0.02% -0.00 86508 16.65 16.62 16.76 500 16.65 16.66 900 2.14% 25.73%
Hancock Whitney 51.51 0.10% 0.05 109091 51.42 51.30 51.85 100 51.46 51.54 100 7.05% 51.26%
Hanover Insurance Gr 132.66 -0.25% -0.33 13952 133.19 132.51 133.53 300 132.38 132.76 100 -0.22% 13.74%
Hartford FS 72.86 -0.33% -0.24 462942 72.94 72.73 73.43 300 72.84 72.88 200 2.11% 49.24%
Healthcare Realty Tr 33.17 -0.27% -0.09 115261 33.38 33.14 33.38 300 33.15 33.16 400 3.00% 12.36%
Healthpeak Propertie 34.68 -0.57% -0.20 350490 34.97 34.63 34.97 600 34.68 34.69 700 2.62% 15.38%
Highwoods Properties 46.48 -1.00% -0.47 66229 46.96 46.47 47.04 100 46.47 46.49 200 2.11% 18.47%
Home Capital Group 39.81 0.10% 0.04 18038 39.99 39.77 40.27 500 39.78 39.84 100 3.97% 33.91%
Horace Mann Educator 40.58 0.42% 0.17 12543 40.52 40.45 40.80 200 40.50 40.57 100 3.70% -3.88%
Host Hotels & Resort 16.63 -0.54% -0.09 1008709 16.68 16.60 16.79 1100 16.63 16.64 3400 3.02% 14.29%
Huntington Bancshare 16.46 -1.44% -0.24 2148852 16.70 16.43 16.75 20500 16.45 16.46 5700 5.96% 32.22%
IA Financial Corp 74.30 0.76% 0.56 23376 73.71 73.71 74.38 500 74.24 74.31 400 2.08% 33.64%
IGM Financial 47.80 -0.19% -0.09 43336 47.83 47.71 47.93 100 47.78 47.82 500 5.46% 38.77%
Intact Financial Co. 168.69 0.49% 0.82 51363 168.08 168.08 169.87 100 168.54 168.65 200 0.95% 11.38%
Intercontinental Exc 130.00 -0.17% -0.22 362686 130.25 129.24 130.46 600 129.99 130.03 300 1.46% 12.95%
International Bancsh 42.13 -1.08% -0.46 14782 42.52 42.02 43.00 100 41.99 42.11 100 4.62% 13.76%
Invesco 25.00 -1.65% -0.42 826085 25.34 24.96 25.48 400 24.99 25.00 1200 3.92% 45.84%
Invesco Mortgage Cap 3.21 1.26% 0.04 1061794 3.19 3.18 3.23 11200 3.20 3.21 18100 -2.46% -6.21%
Jones Lang Lasalle 253.19 -0.44% -1.13 26245 253.56 253.19 256.15 100 252.75 253.13 200 -0.81% 71.41%
JPMorgan Chase 169.35 -0.87% -1.49 2403475 170.75 168.98 171.33 200 169.35 169.36 100 6.11% 34.45%
KEMPER CORP. DL-,10 65.99 0.98% 0.64 60374 64.95 64.76 65.99 100 65.91 66.13 200 -1.24% -14.94%
Keycorp 23.73 0.04% 0.01 4400630 24.00 23.61 24.57 200 23.73 23.74 1300 4.59% 44.55%
Kilroy Realty Co. 69.49 -0.93% -0.65 113145 69.97 69.34 70.37 200 69.49 69.55 300 1.74% 22.20%
Kimco Realty 23.01 -0.99% -0.23 639296 23.25 23.00 23.28 600 23.01 23.02 900 3.94% 54.83%
Laurentian Bank of C 40.62 0.07% 0.03 95434 40.60 40.51 40.70 300 40.60 40.62 500 1.00% 30.10%
Lexington Realty Tru 14.72 -0.03% -0.01 265643 14.75 14.70 14.81 1000 14.72 14.73 2500 1.66% 38.70%
Lincoln National 74.81 -1.25% -0.95 765827 75.45 74.80 76.29 100 74.80 74.84 100 6.54% 50.59%
Loews 57.45 -1.08% -0.63 58206 57.73 57.41 58.10 200 57.41 57.44 100 3.42% 29.01%
M and T Bank 157.51 -1.81% -2.90 421633 160.06 157.28 160.64 300 157.39 157.51 200 7.49% 26.01%
Macerich 18.59 -0.67% -0.12 613142 18.65 18.58 18.84 700 18.58 18.59 300 5.95% 75.35%
Mack-Cali Realty Co. 18.36 -0.65% -0.12 60664 18.50 18.35 18.59 400 18.35 18.37 100 2.50% 48.31%
Manulife Financial 25.06 0.04% 0.01 952259 25.00 24.95 25.32 700 25.07 25.08 5000 2.20% 10.60%
Markel 1316.19 -0.57% -7.52 15268 1320.28 1311.20 1323.71 10 1315.20 1317.66 10 4.22% 28.11%
Marsh & McLennan Cos 167.43 0.95% 1.58 933825 166.85 165.32 168.84 100 167.43 167.53 100 5.36% 41.75%
MasterCard 353.17 -1.01% -3.60 1097551 354.60 347.27 356.00 100 353.13 353.20 100 4.21% -0.05%
MBIA 14.96 0.84% 0.12 99612 14.93 14.81 14.99 100 14.94 14.97 200 20.08% 125.38%
Mercury General Co. 55.71 0.32% 0.18 20447 55.52 55.50 55.86 100 55.65 55.80 100 -0.95% 6.36%
MetLife 65.76 -1.26% -0.84 533139 66.29 65.62 66.65 200 65.75 65.76 500 3.82% 41.85%
MFA Financial 4.70 0.11% 0.01 459149 4.67 4.67 4.73 6900 4.69 4.70 4500 0.43% 20.57%
Mid-America Apartmen 198.81 -0.42% -0.84 43715 199.90 198.67 199.90 100 198.64 198.87 100 1.77% 57.59%
Moodys 374.35 0.65% 2.40 102335 370.87 367.52 375.12 100 374.25 374.48 100 2.90% 28.15%
Morgan Stanley 100.40 -0.26% -0.26 1596080 100.36 100.18 101.75 200 100.39 100.41 200 2.12% 46.88%
MSCI 629.12 0.92% 5.76 78753 623.32 621.70 632.56 100 628.92 629.70 200 4.19% 39.60%
NASDAQ Inc 199.83 0.34% 0.67 337950 198.93 196.66 200.50 100 199.72 199.93 100 0.88% 50.04%
National Bank of Can 102.60 0.36% 0.37 133559 102.07 102.07 103.04 100 102.59 102.61 100 1.59% 42.70%
National Retail Prop 46.15 -0.54% -0.25 102767 46.45 46.12 46.52 200 46.14 46.16 400 1.24% 13.39%
New York Community B 13.99 -0.78% -0.11 1087422 14.06 13.97 14.14 5300 13.98 13.99 2400 2.17% 33.65%
Northern Trust 125.65 0.11% 0.14 336173 126.30 125.21 126.73 100 125.54 125.72 300 8.33% 34.75%
Ocwen Financial Co. 32.42 -1.46% -0.48 13926 32.95 32.33 33.16 100 32.31 32.93 100 13.33% 13.80%
Old National Bancorp 17.47 -1.69% -0.30 482934 17.74 17.46 17.79 1000 17.46 17.47 1800 5.33% 7.31%
Old Republic Interna 24.84 -0.90% -0.23 281206 25.06 24.82 25.15 200 24.84 24.85 1400 3.72% 27.19%
Omega Healthcare Inv 31.30 -1.03% -0.33 746148 31.60 31.26 31.64 400 31.30 31.31 600 3.70% -12.91%
Onex Co. 97.56 -0.02% -0.02 31508 97.65 97.12 98.26 300 97.48 97.58 100 8.66% 33.56%
PacWest Bancorp. 46.87 -2.64% -1.27 165662 48.03 46.74 48.03 100 46.86 46.89 100 2.16% 89.53%
PARK NATIONAL DL 6,2 125.98 0.05% 0.06 2032 125.19 125.19 126.02 200 125.41 126.07 100 0.90% 19.91%
Peoples United Finan 18.45 -1.91% -0.36 1235290 18.66 18.43 18.82 400 18.45 18.46 3400 7.55% 45.48%
PIEDMONT OFF. RLTY T 18.69 -0.53% -0.10 70932 18.76 18.67 18.88 800 18.68 18.70 700 1.18% 15.77%
PNC Financial Servic 211.43 -0.64% -1.37 384903 212.72 210.84 213.50 200 211.39 211.47 100 5.47% 42.82%
POTLATCHDELTIC CORP. 53.54 -0.87% -0.47 56621 54.06 53.46 54.19 100 53.52 53.56 100 -0.44% 7.98%
Power Corporation of 42.19 -0.19% -0.08 280780 42.13 42.13 42.36 1900 42.18 42.20 1300 0.28% 44.61%
Principal Financial 69.07 -1.00% -0.70 163057 69.43 68.96 69.85 200 69.06 69.09 100 4.10% 40.64%
Proassurance Co. 23.16 1.60% 0.36 25012 22.79 22.79 23.25 100 23.13 23.18 200 -0.04% 28.11%
Progressive 93.47 -1.09% -1.03 875909 94.71 93.32 94.79 100 93.47 93.49 300 4.05% -4.43%
Prologis 144.87 1.01% 1.45 1114392 144.26 143.83 145.95 100 144.85 144.89 100 7.11% 43.91%
Prosperity Bancshare 76.06 -0.23% -0.17 36622 76.24 75.68 76.24 200 76.04 76.11 100 4.45% 9.92%
Provident Financialr 24.75 -0.52% -0.13 25527 24.87 24.68 24.93 200 24.67 24.72 300 1.76% 38.53%
Prudential Financial 113.03 -0.85% -0.97 310601 113.50 112.81 114.63 100 112.96 113.00 200 6.10% 46.02%
Public Storage 321.94 -0.16% -0.50 94880 323.73 320.25 324.03 400 321.65 321.86 100 1.61% 39.63%
Raymond James Financ 98.15 -3.46% -3.52 1755101 97.41 97.37 99.93 100 98.13 98.25 300 5.38% 59.41%
Rayonier 36.81 -0.43% -0.16 41966 37.13 36.76 37.13 100 36.80 36.84 200 -0.40% 25.83%
Realty Income 71.65 0.41% 0.29 1059935 71.36 71.28 71.80 500 71.65 71.66 200 3.78% 14.78%
Redwood Trust 13.99 0.04% 0.01 186414 13.98 13.98 14.10 900 13.99 14.00 1100 1.30% 59.34%
Regency Centers 70.53 -0.87% -0.62 101417 70.95 70.53 71.15 200 70.53 70.58 100 1.74% 56.06%
Regions Financial 23.28 -1.02% -0.24 3317176 23.45 23.23 23.66 3800 23.27 23.28 2900 8.24% 45.91%
Reinsurance Group of 119.09 -1.06% -1.28 46244 119.78 118.83 120.26 200 118.96 119.20 100 1.57% 3.86%
RenaissanceRe 148.09 0.50% 0.74 61428 147.21 147.21 148.87 500 148.03 148.13 100 0.92% -11.14%
Riocan Real Estate I 22.67 -0.35% -0.08 397633 22.65 22.65 22.75 4200 22.66 22.67 700 1.43% 35.82%
RLI CORP. DL 1 107.77 1.15% 1.22 19039 107.29 106.97 107.99 100 107.75 108.05 200 4.69% 2.30%
Royal Bank of Canada 132.32 0.14% 0.18 522835 131.98 131.98 132.69 400 132.31 132.32 200 2.70% 26.34%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 63.99 1.51% 0.95 102618 63.36 63.36 64.81 200 63.94 64.05 500 5.67% 9.69%
Selective Insurance 78.34 0.46% 0.36 13451 77.86 77.86 78.51 100 78.10 78.25 200 0.81% 16.42%
Service Properties T 11.30 0.36% 0.04 84471 11.22 11.14 11.39 300 11.29 11.30 300 -1.66% -2.00%
Signature Bank 307.82 -0.64% -1.97 114183 310.87 306.99 311.21 100 307.74 308.47 200 4.00% 128.98%
Simon Property Group 144.25 -0.49% -0.71 447654 144.50 143.81 145.04 200 144.20 144.25 300 5.69% 69.98%
SL Green Realty 73.55 -1.22% -0.91 373738 74.50 73.04 76.09 400 73.51 73.58 100 -0.81% 21.42%
SLM CORPORATION 18.53 3.75% 0.67 1005686 18.72 18.42 19.21 500 18.52 18.54 1300 4.44% 44.15%
SMARTCENTRES REIT V. 31.36 -0.25% -0.08 82518 31.35 31.31 31.47 700 31.35 31.36 200 1.91% 36.22%
St. Joe 46.34 1.18% 0.54 26095 45.76 45.76 46.68 200 46.23 46.37 200 3.85% 7.89%
Starwood Property Tr 25.94 0.70% 0.18 437590 25.83 25.78 26.00 800 25.93 25.94 800 1.54% 33.47%
State Street 98.87 -0.50% -0.50 839398 99.31 98.32 100.36 200 98.85 98.88 200 10.89% 36.53%
Stifel Financial Co. 74.96 -1.61% -1.23 132773 75.78 74.82 76.29 200 74.89 74.96 300 5.85% 50.99%
Sun Life Financial 69.87 0.17% 0.12 217261 69.81 69.73 70.21 100 69.87 69.88 700 1.91% 23.23%
Sunstone Hotel Inves 12.40 0.12% 0.01 286876 12.34 12.29 12.46 700 12.40 12.41 1500 1.81% 9.36%
SVB Financial 698.57 -0.95% -6.70 108344 704.29 697.50 707.42 100 698.01 699.14 100 5.62% 81.85%
Synovus Financial Co 48.95 -0.91% -0.45 286533 49.01 48.77 49.48 500 48.93 48.97 200 9.22% 52.61%
T. Rowe Price Group 203.61 -0.49% -1.00 197003 204.32 203.40 204.97 100 203.56 203.66 100 6.94% 35.15%
Tanger Factory Outle 18.00 -0.66% -0.12 105987 18.05 17.93 18.16 200 18.00 18.01 200 7.35% 81.93%
TFS Financial Co. 19.92 -0.40% -0.08 21998 19.96 19.92 20.07 200 19.92 19.96 100 -0.45% 13.44%
TMX Group 132.90 -0.10% -0.13 18415 133.06 132.39 133.45 100 132.79 132.93 200 -1.59% 4.63%
Toronto-Dominion Ban 88.70 -0.46% -0.41 585305 89.12 88.56 89.18 600 88.69 88.70 600 4.79% 23.90%
Travelers Companies 159.95 0.79% 1.26 303817 158.16 158.16 160.37 100 159.90 159.98 200 1.47% 13.05%
Truist Financial 63.53 -0.55% -0.35 1050046 63.88 63.45 64.31 500 63.50 63.51 300 6.61% 33.28%
TRUSTMARK CORP. 33.54 -0.21% -0.07 22011 33.57 33.31 33.69 100 33.48 33.55 200 2.38% 23.07%
Two Harbors Investme 6.75 0.07% 0.01 592792 6.74 6.74 6.79 44000 6.74 6.75 5100 1.66% 5.81%
U.S. Bancorp 62.21 -0.59% -0.37 1242415 62.57 62.00 62.79 700 62.21 62.22 400 1.82% 34.32%
UDR 54.54 -0.33% -0.18 298898 54.83 54.46 54.88 200 54.52 54.54 100 0.68% 42.39%
UMB Financial Co. 102.34 0.22% 0.22 50160 102.27 101.78 102.42 100 102.15 102.36 100 2.82% 48.02%
Umpqua Hldgs. 20.94 -1.55% -0.33 358410 20.81 20.61 21.07 200 20.92 20.94 500 5.87% 40.49%
United Bankshares 36.86 0.05% 0.02 113377 36.77 36.41 36.93 200 36.83 36.87 200 2.91% 13.70%
Unum Group 28.09 -1.89% -0.54 552835 28.55 27.99 28.64 400 28.08 28.09 500 5.84% 24.80%
Valley National Banc 13.71 -1.08% -0.15 229980 13.80 13.69 13.83 1000 13.70 13.71 1400 1.84% 42.15%
Ventas 56.39 -0.90% -0.51 152383 56.95 56.34 57.00 200 56.37 56.40 100 3.27% 16.03%
Visa 229.26 -0.93% -2.16 2263247 230.70 226.30 230.83 200 229.26 229.30 300 4.03% 5.80%
Vornado Realty Trust 45.15 -1.68% -0.77 173354 45.95 45.11 46.12 200 45.15 45.17 300 3.56% 22.98%
W.R. Berkley 78.88 0.50% 0.40 83199 78.35 78.08 79.08 100 78.85 78.89 400 3.11% 18.16%
Washington Federal 36.23 0.04% 0.01 69770 36.18 35.99 36.37 100 36.19 36.23 300 4.26% 40.68%
Washington Real Esta 25.26 -1.25% -0.32 122570 25.56 25.26 25.74 200 25.27 25.28 600 -0.51% 18.26%
Webster Financial Co 57.86 -1.28% -0.75 236594 58.51 57.62 58.51 100 57.81 57.89 300 3.92% 39.05%
Wells Fargo 50.02 -0.28% -0.14 5924919 49.95 49.87 50.60 600 50.02 50.03 1400 8.93% 66.20%
Welltower Inc 84.03 -0.65% -0.55 272530 84.80 84.00 85.06 200 84.02 84.07 200 1.55% 30.89%
WESTAMERICA BANCORPO 55.71 0.16% 0.09 12302 55.47 55.27 56.18 100 55.71 55.81 400 2.66% 0.60%
WESTERN UNION 19.77 -1.32% -0.27 1267295 20.17 19.75 20.28 3400 19.76 19.77 1100 -1.62% -8.71%
Weyerhaeuser 36.97 -0.91% -0.34 721251 37.31 36.95 37.70 900 36.97 36.98 900 -0.24% 11.27%
WHITE MTNS INS. GRP 1093.90 0.67% 7.25 3399 1089.98 1082.93 1093.90 100 1083.00 1087.90 100 -0.28% 8.59%
Wintrust Financial C 91.11 -0.77% -0.71 126565 91.68 90.48 92.08 100 91.09 91.13 100 10.97% 50.30%
Zions Bancorp. 63.83 -1.95% -1.27 241197 65.01 63.71 65.29 300 63.83 63.85 200 4.76% 49.86%